SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 9.02
+0.34 (3.92%)
Aug 28, 2026, 6:29 PM EET
SRV Yhtiöt Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.82 | 9.48 | 8.80 | 9.16 | - | 5.53% | 57,767 |
| Aug 27, 2026 | 8.24 | 8.70 | 8.24 | 8.68 | 8.68 | 6.37% | 47,585 |
| Aug 26, 2026 | 7.64 | 8.72 | 7.44 | 8.16 | 8.16 | 6.81% | 57,077 |
| Aug 25, 2026 | 7.16 | 7.64 | 7.14 | 7.64 | 7.64 | 7.00% | 43,573 |
| Aug 24, 2026 | 7.04 | 7.16 | 6.86 | 7.14 | 7.14 | 2.59% | 15,298 |
| Aug 21, 2026 | 6.90 | 7.00 | 6.86 | 6.96 | 6.96 | 0.87% | 10,670 |
| Aug 20, 2026 | 6.68 | 6.96 | 6.68 | 6.90 | 6.90 | 2.99% | 8,976 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.68 | 6.70 | 6.70 | -5.63% | 29,954 |
| Aug 18, 2026 | 7.14 | 7.16 | 7.06 | 7.10 | 7.10 | -0.84% | 4,724 |
| Aug 17, 2026 | 7.10 | 7.18 | 7.10 | 7.16 | 7.16 | 1.13% | 6,835 |
| Aug 14, 2026 | 6.98 | 7.16 | 6.86 | 7.08 | 7.08 | 0.28% | 15,551 |
| Aug 13, 2026 | 7.20 | 7.20 | 6.92 | 7.06 | 7.06 | -1.94% | 10,033 |
| Aug 12, 2026 | 7.16 | 7.20 | 7.00 | 7.20 | 7.20 | 0.28% | 14,073 |
| Aug 11, 2026 | 7.00 | 7.20 | 6.90 | 7.18 | 7.18 | 2.87% | 27,205 |
| Aug 10, 2026 | 6.20 | 7.22 | 6.20 | 6.98 | 6.98 | 13.31% | 57,750 |
| Aug 7, 2026 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 2.67% | 33,951 |
| Aug 6, 2026 | 5.98 | 6.10 | 5.60 | 6.00 | 6.00 | 3.81% | 36,133 |
| Aug 5, 2026 | 5.54 | 5.90 | 5.50 | 5.78 | 5.78 | 5.47% | 36,970 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.42 | 5.48 | 5.48 | -0.36% | 4,276 |
| Aug 3, 2026 | 5.42 | 5.50 | 5.34 | 5.50 | 5.50 | 1.85% | 3,765 |
| Jul 31, 2026 | 5.40 | 5.42 | 5.30 | 5.40 | 5.40 | - | 3,595 |
| Jul 30, 2026 | 5.36 | 5.40 | 5.28 | 5.40 | 5.40 | 0.75% | 1,563 |
| Jul 29, 2026 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | - | 3,828 |
| Jul 28, 2026 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | - | 1,269 |
| Jul 27, 2026 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 3.08% | 4,876 |
| Jul 24, 2026 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | -0.38% | 7,298 |
| Jul 23, 2026 | 5.34 | 5.44 | 5.22 | 5.22 | 5.22 | -1.88% | 2,498 |
| Jul 22, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -1.12% | 5,569 |
| Jul 21, 2026 | 5.34 | 5.40 | 5.22 | 5.38 | 5.38 | 1.13% | 6,089 |
| Jul 20, 2026 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | - | 2,282 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | -1.12% | 3,403 |
| Jul 16, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 1.13% | 1,223 |
| Jul 15, 2026 | 5.38 | 5.50 | 5.30 | 5.32 | 5.32 | -0.75% | 2,510 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | -0.37% | 3,443 |
| Jul 13, 2026 | 5.22 | 5.38 | 5.20 | 5.38 | 5.38 | 2.67% | 4,082 |
| Jul 10, 2026 | 5.18 | 5.28 | 5.16 | 5.24 | 5.24 | 1.16% | 3,618 |
| Jul 9, 2026 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | -2.63% | 4,690 |
| Jul 8, 2026 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 1.14% | 2,954 |
| Jul 7, 2026 | 5.32 | 5.42 | 5.26 | 5.26 | 5.26 | - | 6,575 |
| Jul 6, 2026 | 5.22 | 5.28 | 5.16 | 5.26 | 5.26 | 0.38% | 2,398 |
| Jul 3, 2026 | 5.18 | 5.28 | 5.18 | 5.24 | 5.24 | 0.38% | 2,790 |
| Jul 2, 2026 | 5.16 | 5.24 | 5.14 | 5.22 | 5.22 | 1.56% | 1,235 |
| Jul 1, 2026 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | -1.15% | 3,382 |
| Jun 30, 2026 | 5.14 | 5.22 | 5.12 | 5.20 | 5.20 | -1.89% | 10,244 |
| Jun 29, 2026 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 2,924 |
| Jun 26, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.20 | -1.52% | 2,205 |
| Jun 25, 2026 | 5.28 | 5.28 | 5.14 | 5.28 | 5.28 | - | 3,605 |
| Jun 24, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | - | 3,573 |
| Jun 23, 2026 | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | -1.49% | 4,690 |
| Jun 22, 2026 | 5.42 | 5.42 | 5.30 | 5.36 | 5.36 | -1.11% | 7,806 |